х╕╕ц╢жшВбф╗╜ 603201

数据更新至:

添加到对比分析

18.48 +0.82%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

18.48
+0.82% +0.15
18.29
开盘价
18.49
最高价
18
最低价
13,209
成交量
数据更新至: 2025-03-25

技术指标

19.08
MA5 (5日均线)
19.37
MA10 (10日均线)
19.28
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 18.29 18.49 18 18.48 +0.82% 13,209 24,160,233
2025-03-24 19.2 19.2 17.85 18.33 -4.08% 40,725 74,746,223
2025-03-21 19.91 19.91 19.06 19.11 -4.16% 28,836 55,799,947
2025-03-20 19.53 20.04 19.41 19.94 +1.94% 35,709 70,764,289
2025-03-19 19.78 19.91 19.42 19.56 -1.46% 20,483 40,317,098
2025-03-18 19.66 19.87 19.56 19.85 +1.12% 25,514 50,347,885
2025-03-17 19.71 19.75 19.31 19.63 +0.15% 16,348 31,880,546
2025-03-14 19.3 19.64 19.24 19.6 +1.29% 20,484 40,009,265
2025-03-13 19.65 19.88 19.24 19.35 -2.67% 27,928 54,174,721
2025-03-12 19.82 19.95 19.66 19.88 +0.3% 29,404 58,177,590
2025-03-11 20.1 20.1 19.51 19.82 -2.12% 43,450 85,736,801
2025-03-10 19.81 20.46 19.4 20.25 +2.84% 79,978 160,694,001
2025-03-07 18.8 19.69 18.68 19.69 +4.51% 65,252 125,815,840
2025-03-06 19.11 19.28 18.77 18.84 -1.26% 34,458 65,449,900
2025-03-05 18.89 19.25 18.76 19.08 +1.01% 24,945 47,391,837
2025-03-04 18.95 19.21 18.8 18.89 -0.21% 25,436 48,237,464
2025-03-03 18.44 19.29 18.21 18.93 +3.61% 40,304 75,911,271
2025-02-28 18.8 18.87 18.21 18.27 -3.38% 22,034 40,688,814
2025-02-27 19.25 19.25 18.58 18.91 -1.51% 27,133 51,072,539
2025-02-26 18.94 19.27 18.8 19.2 +1.48% 35,377 67,641,459
2025-02-25 18.9 19.35 18.7 18.92 -0.73% 29,534 56,053,025
2025-02-24 19.58 19.58 18.73 19.06 -2.71% 37,489 71,307,078
2025-02-21 19.5 19.95 19.29 19.59 -2.05% 55,643 109,030,122
2025-02-20 18.97 20.86 18.53 20 +4.33% 67,992 130,374,515
2025-02-19 18.39 19.66 17.99 19.17 +1.05% 82,790 155,710,198
2025-02-18 18.55 20.21 18.5 18.97 +3.1% 125,564 240,880,341
2025-02-17 17.28 18.4 17.27 18.4 +6.48% 54,581 98,237,060
2025-02-14 17.22 17.34 17.05 17.28 0% 13,759 23,680,620
2025-02-13 17.57 17.66 17.23 17.28 -1.71% 15,807 27,527,426
2025-02-12 17.62 17.66 17.41 17.58 -0.23% 13,480 23,651,587
2025-02-11 17.7 17.73 17.45 17.62 +0.11% 9,589 16,831,124
2025-02-10 17.58 17.69 17.35 17.6 +0.46% 15,475 27,066,322
2025-02-07 17.6 17.79 17.38 17.52 -0.4% 22,835 40,253,702
2025-02-06 17.1 17.59 17.08 17.59 +2.51% 12,603 21,914,449
2025-02-05 17.48 17.62 17.1 17.16 -2.05% 15,567 26,831,220
2025-01-27 17.79 17.91 17.41 17.52 -0.4% 15,536 27,289,822
2025-01-24 17.3 18.34 17.28 17.59 +1.09% 22,436 39,680,281
2025-01-23 17.55 17.85 17.38 17.4 -0.46% 10,948 19,239,013
2025-01-22 17.57 17.69 17.4 17.48 -0.51% 8,984 15,745,833
2025-01-21 17.56 17.9 17.4 17.57 +0.46% 14,941 26,324,968
2025-01-20 17.29 17.58 17.22 17.49 +1.69% 14,920 25,992,646
2025-01-17 17.06 17.31 16.9 17.2 +1% 10,581 18,130,054
2025-01-16 17.09 17.21 16.8 17.03 -0.23% 11,009 18,758,265
2025-01-15 17.1 17.14 16.91 17.07 -0.06% 8,785 14,959,864
2025-01-14 16.46 17.08 16.46 17.08 +3.52% 13,426 22,662,959
2025-01-13 16.3 16.68 16.14 16.5 +0.55% 8,957 14,727,325
2025-01-10 16.66 16.85 16.41 16.41 -1.5% 11,255 18,737,574
2025-01-09 16.65 16.82 16.53 16.66 +0.06% 8,834 14,739,860
2025-01-08 16.78 16.82 16.16 16.65 -1.3% 11,813 19,542,754
2025-01-07 16.49 16.87 16.46 16.87 +2.49% 13,333 22,298,024
2025-01-06 16.32 16.75 16.1 16.46 +0.55% 15,321 25,247,508
2025-01-03 16.73 16.9 16.32 16.37 -1.86% 19,901 33,102,569
2025-01-02 16.9 17.18 16.56 16.68 -1.36% 15,901 26,783,870
2024-12-31 17.34 17.35 16.84 16.91 -2.03% 15,810 26,960,193
2024-12-30 17.57 17.57 17.01 17.26 -1.37% 19,093 32,967,394
2024-12-27 17.42 17.69 17.4 17.5 +0.46% 9,687 16,990,908
2024-12-26 17.2 17.61 17.19 17.42 +1.28% 14,051 24,543,535
2024-12-25 17.67 17.67 17.02 17.2 -2.93% 14,546 25,100,411
2024-12-24 17.49 17.79 17.24 17.72 +2.84% 16,896 29,726,727
2024-12-23 18.08 18.24 17.14 17.23 -4.75% 18,152 31,885,981
2024-12-20 17.77 18.38 17.67 18.09 +2.2% 17,597 31,888,206
2024-12-19 17.41 17.77 17.34 17.7 +1.09% 15,134 26,551,440
2024-12-18 17.42 17.73 17.08 17.51 +0.52% 18,204 31,850,040
2024-12-17 18.54 18.54 17.38 17.42 -6.24% 28,436 50,686,903
2024-12-16 18.77 18.97 18.38 18.58 0% 18,986 35,264,186
2024-12-13 19.07 19.08 18.58 18.58 -2.57% 16,725 31,353,708
2024-12-12 18.94 19.27 18.91 19.07 +0.53% 25,035 47,711,260
2024-12-11 19.03 19.18 18.8 18.97 -0.37% 16,831 31,868,303
2024-12-10 18.89 19.25 18.63 19.04 +3.03% 39,511 74,798,914
2024-12-09 18.64 18.83 18.32 18.48 -0.75% 18,872 35,007,866
2024-12-06 18.46 18.75 18.25 18.62 +0.87% 22,582 41,671,738
2024-12-05 18.36 18.53 18.19 18.46 +0.71% 20,070 36,856,774
2024-12-04 18.65 18.65 18.21 18.33 -1.61% 16,210 29,889,542
2024-12-03 18.64 18.8 18.42 18.63 -0.16% 21,184 39,423,152
2024-12-02 18.74 19.1 18.45 18.66 -0.53% 30,663 57,156,092
2024-11-29 18.17 19.1 17.9 18.76 +3.88% 49,640 92,458,169
2024-11-28 17.6 18.55 17.41 18.06 +2.67% 45,657 82,530,052
2024-11-27 17.34 17.59 16.93 17.59 +1.5% 19,400 33,460,648
2024-11-26 17.91 18 17.24 17.33 -3.35% 30,674 53,866,269
2024-11-25 18.03 18.27 17.62 17.93 -1.1% 33,123 59,410,571
2024-11-22 18.16 18.99 17.8 18.13 -0.22% 41,782 76,592,521
2024-11-21 18.29 18.39 17.92 18.17 -0.71% 18,006 32,728,932
2024-11-20 18.19 18.34 17.9 18.3 +0.22% 29,019 52,639,998
2024-11-19 17.87 18.26 17.72 18.26 +2.18% 23,684 42,687,053
2024-11-18 18.3 18.59 17.73 17.87 -1.76% 31,068 56,289,839
2024-11-15 18.8 19 18.12 18.19 -3.24% 30,900 57,381,490
2024-11-14 19.21 19.35 18.78 18.8 -2.64% 20,766 39,571,563
2024-11-13 19.77 19.9 18.65 19.31 -2.96% 40,121 76,786,239
2024-11-12 20.69 20.88 19.71 19.9 -3.77% 39,866 80,285,441
2024-11-11 20.32 20.85 20.21 20.68 +0.58% 36,693 75,274,984
2024-11-08 20.85 21.08 20.16 20.56 -2.1% 45,021 92,936,019
2024-11-07 21 21.37 20.4 21 -2.01% 52,339 108,669,589
2024-11-06 21.49 22.5 20.81 21.43 -2.19% 90,853 194,390,645
2024-11-05 20.53 21.92 20 21.91 +9.55% 135,017 288,288,956
2024-11-04 18.09 20 17.77 20 +10.01% 71,677 141,225,127
2024-11-01 18.81 19.17 17.75 18.18 +1.51% 87,925 161,748,793
2024-10-31 16.72 17.91 16.72 17.91 +10.01% 43,894 77,316,923
2024-10-30 16.42 16.58 16.04 16.28 -1.33% 22,270 36,317,109
2024-10-29 17.66 17.81 16.49 16.5 -5.71% 42,376 71,866,776
2024-10-28 17.12 17.55 16.91 17.5 +2.22% 33,785 58,529,094
2024-10-25 17.25 17.25 16.89 17.12 -1.1% 43,350 73,842,032
2024-10-24 16.32 17.62 16.25 17.31 +6.13% 57,612 97,662,770
2024-10-23 16.28 16.95 16.04 16.31 -0.85% 50,326 83,238,023
2024-10-22 15.45 16.46 15.23 16.45 +6.33% 60,534 97,175,929
2024-10-21 15.18 15.53 14.88 15.47 +2.86% 43,397 66,034,706
2024-10-18 14.71 15.26 14.62 15.04 +2.1% 31,655 47,453,895
2024-10-17 15.01 15.24 14.69 14.73 -1.47% 24,772 37,093,464
2024-10-16 14.61 15.06 14.6 14.95 +0.47% 19,232 28,624,411
2024-10-15 15.5 15.5 14.86 14.88 -2.62% 32,211 48,584,728
2024-10-14 15.2 15.28 14.94 15.28 +1.66% 24,625 37,291,596
2024-10-11 15.67 15.67 14.91 15.03 -4.02% 22,850 34,735,348
2024-10-10 15.9 16.11 15.4 15.66 +0.32% 26,371 41,646,252
2024-10-09 16.8 16.82 15.61 15.61 -9.03% 37,846 61,602,568
2024-10-08 18.04 18.04 16.38 17.16 +4.63% 56,213 96,292,114
2024-09-30 15.91 16.6 15.15 16.4 +8.39% 57,456 91,140,125
2024-09-27 14.7 15.13 14.5 15.13 +4.34% 21,692 32,057,197
2024-09-26 14.04 14.53 14.01 14.5 +2.76% 24,440 34,845,450
2024-09-25 14.1 14.27 13.99 14.11 +1.73% 22,977 32,426,340
2024-09-24 13.5 13.88 13.35 13.87 +2.89% 18,393 25,125,601
2024-09-23 13.34 13.75 13.14 13.48 +0.15% 20,627 27,894,151
2024-09-20 13.45 13.5 13.17 13.46 +0.07% 7,866 10,468,111
2024-09-19 13.25 13.52 13.09 13.45 +2.36% 13,621 18,224,299
2024-09-18 13.11 13.14 12.66 13.14 +0.15% 14,143 18,200,837
2024-09-13 13.6 13.6 13.05 13.12 -2.31% 11,741 15,486,260
2024-09-12 13.66 13.66 13.37 13.43 -1.03% 10,001 13,471,488
2024-09-11 13.5 13.59 13.41 13.57 +0.52% 10,367 14,006,374
2024-09-10 13.33 13.56 13.27 13.5 +1.89% 17,168 23,081,337
2024-09-09 13.36 13.48 13.18 13.25 -2.86% 15,176 20,139,587
2024-09-06 14.03 14.03 13.35 13.64 -0.66% 15,501 21,002,013
2024-09-05 13.54 13.82 13.48 13.73 +2.39% 17,435 23,857,181
2024-09-04 13.17 13.59 13.06 13.41 +0.98% 14,511 19,392,432
2024-09-03 12.97 13.31 12.8 13.28 +2.39% 18,732 24,520,968
2024-09-02 13.63 13.63 12.93 12.97 -4.91% 24,231 32,006,036
2024-08-30 13.19 13.89 13.18 13.64 +2.63% 17,632 23,952,300
2024-08-29 12.83 13.38 12.65 13.29 +3.26% 22,513 29,457,683
2024-08-28 12.83 13.01 12.55 12.87 +0.63% 30,417 38,814,840
2024-08-27 13.74 13.74 12.65 12.79 -6.91% 33,107 42,570,040
2024-08-26 13.53 13.97 13.53 13.74 +0.81% 12,739 17,546,410
2024-08-23 13.6 13.85 13.42 13.63 -0.66% 9,308 12,597,088
2024-08-22 14.07 14.09 13.71 13.72 -2.21% 6,551 9,075,503
2024-08-21 13.95 14.09 13.8 14.03 +0.5% 7,343 10,261,908
2024-08-20 14.31 14.31 13.84 13.96 -2.51% 9,734 13,623,495
2024-08-19 14.47 14.61 14.29 14.32 -1.04% 8,492 12,279,331
2024-08-16 14.54 14.62 14.41 14.47 -0.41% 6,811 9,879,797
2024-08-15 14.46 14.67 14.36 14.53 0% 7,163 10,423,432
2024-08-14 14.65 14.72 14.47 14.53 -0.82% 5,711 8,307,731
2024-08-13 14.45 14.65 14.38 14.65 +0.83% 6,123 8,902,160
2024-08-12 14.44 14.63 14.42 14.53 +0.14% 6,166 8,970,049
2024-08-09 14.71 14.9 14.51 14.51 -1.16% 8,548 12,562,927
2024-08-08 14.9 14.92 14.51 14.68 -1.61% 11,269 16,510,186
2024-08-07 15.68 15.68 14.62 14.92 +0.67% 20,134 30,123,951
2024-08-06 14.6 14.88 14.36 14.82 +2.77% 15,798 23,129,479
2024-08-05 15.29 15.29 14.42 14.42 -4.63% 16,553 24,487,695
2024-08-02 15.4 15.4 15.06 15.12 -0.79% 13,989 21,264,920
2024-08-01 15.36 15.42 14.97 15.24 +0.07% 15,459 23,410,709
2024-07-31 14.65 15.41 14.4 15.23 +4.89% 18,678 28,110,839
2024-07-30 14.65 14.67 14.35 14.52 -0.41% 10,619 15,432,486
2024-07-29 14.99 15.08 14.34 14.58 -2.74% 20,077 29,418,261
2024-07-26 14.5 14.99 14.48 14.99 +2.81% 12,175 18,090,014
2024-07-25 14.7 14.77 14.15 14.58 +0.97% 8,736 12,665,236
2024-07-24 14.96 14.99 14.31 14.44 -1.57% 9,033 13,067,771
2024-07-23 15.29 15.3 14.62 14.67 -2.27% 7,512 11,186,497
2024-07-22 14.92 15.08 14.8 15.01 +0.27% 8,182 12,248,350
2024-07-19 14.91 15.13 14.72 14.97 +0.13% 6,398 9,595,235
2024-07-18 14.99 15 14.55 14.95 -0.8% 12,228 18,031,175
2024-07-17 15.51 15.88 15.03 15.07 -3.34% 12,742 19,375,149
2024-07-16 16.13 16.15 15.5 15.59 -2.13% 12,925 20,205,144
2024-07-15 16.62 17.12 15.87 15.93 -4.15% 15,767 25,486,636
2024-07-12 16.3 16.96 16.15 16.62 +3.23% 19,013 31,586,599
2024-07-11 15.88 16.11 15.63 16.1 +3.74% 13,087 20,802,416
2024-07-10 15.67 15.99 15.35 15.52 -1.15% 9,299 14,504,777
2024-07-09 15.91 15.91 14.81 15.7 +2.41% 13,450 20,827,940
2024-07-08 15.88 15.89 15.22 15.33 -2.91% 11,916 18,388,753
2024-07-05 15.85 15.99 15.6 15.79 -0.69% 10,504 16,542,023
2024-07-04 16.08 16.29 15.8 15.9 -1.3% 11,168 17,789,817
2024-07-03 16.43 16.47 15.95 16.11 -2.83% 14,138 22,847,857
2024-07-02 16.65 16.95 16.3 16.58 -0.42% 14,500 24,109,735
2024-07-01 16.5 17 16.48 16.65 -31.2% 18,961 31,618,542
2024-06-28 25.46 25.6 23.96 24.2 -3.16% 19,205 47,448,607
2024-06-27 25.9 26.28 24.88 24.99 -3.4% 9,119 23,077,631
2024-06-26 25.33 25.88 25.12 25.87 +2.13% 5,231 13,384,345
2024-06-25 25.21 26.09 25.09 25.33 +1.28% 7,223 18,445,596
2024-06-24 26.13 26.56 25 25.01 -4.83% 9,999 25,538,778
2024-06-21 26.19 26.6 25.74 26.28 +0.34% 4,506 11,781,652
2024-06-20 26.85 27.21 26.01 26.19 -2.46% 7,914 21,033,643
2024-06-19 27.25 27.7 26.8 26.85 -0.78% 4,598 12,455,854
2024-06-18 26.85 27.25 26.66 27.06 +1.16% 6,489 17,486,782
2024-06-17 27.11 27.68 26.66 26.75 -1.8% 5,474 14,770,753
2024-06-14 27.2 27.59 26.8 27.24 +0.15% 4,294 11,652,783
2024-06-13 27.25 27.65 26.92 27.2 +0.04% 4,884 13,229,992
2024-06-12 26.55 27.39 26.5 27.19 +2.6% 6,460 17,453,280
2024-06-11 26.68 27.18 25.92 26.5 +0.8% 9,306 24,559,813
2024-06-07 25.71 26.72 25.71 26.29 +2.3% 11,443 30,047,737
2024-06-06 26.68 26.68 25.19 25.7 -3.31% 14,904 38,258,468
2024-06-05 27.73 27.73 26.38 26.58 -4.15% 10,340 27,829,550
2024-06-04 28.34 28.4 27.42 27.73 -2.08% 8,477 23,484,597
2024-06-03 28.86 29.4 27.99 28.32 -1.7% 9,082 25,992,222
2024-05-31 28.58 29.51 28.27 28.81 +1.44% 8,505 24,737,766
2024-05-30 28.42 28.9 28.25 28.4 -0.07% 5,678 16,204,658
2024-05-29 28.87 29.38 28.01 28.42 -1.01% 5,386 15,414,078
2024-05-28 28.95 29.1 28.44 28.71 -0.93% 4,493 12,950,113
2024-05-27 28.49 29.04 28.3 28.98 +1.72% 6,375 18,306,347
2024-05-24 28.48 29.34 28.42 28.49 -0.14% 4,867 13,938,499
2024-05-23 28.72 29.26 28.31 28.53 -1.14% 6,402 18,320,438
2024-05-22 29.3 29.56 28.68 28.86 -1.5% 8,696 25,201,653
2024-05-21 29.81 29.81 29.12 29.3 -1.01% 7,841 22,973,823
2024-05-20 29.96 30.23 29.19 29.6 -1.17% 9,750 28,873,545
2024-05-17 30.22 30.26 29.38 29.95 -0.2% 7,382 21,956,792
2024-05-16 30.05 30.52 29.65 30.01 -0.43% 4,390 13,201,694
2024-05-15 29.63 30.52 29.59 30.14 +1.72% 6,854 20,678,161
2024-05-14 30 30.29 29.54 29.63 -1.53% 8,740 26,060,886
2024-05-13 30.6 30.75 29.93 30.09 -1.67% 9,229 27,933,214
2024-05-10 30.21 30.97 30.21 30.6 +0.86% 7,416 22,719,868
2024-05-09 30.54 30.7 30.25 30.34 -0.91% 7,776 23,656,010
2024-05-08 29.81 30.79 29.63 30.62 +1.59% 14,267 43,194,898
2024-05-07 28.96 30.46 28.82 30.14 +4.58% 22,515 67,402,369
2024-05-06 27.45 29.2 27.41 28.82 +5.8% 20,760 58,888,392
2024-04-30 28.49 28.49 26.81 27.24 -1.7% 15,005 40,945,555
2024-04-29 28.31 28.81 27.55 27.71 +1.02% 16,161 45,262,706
2024-04-26 27.73 27.73 27.02 27.43 -1.12% 7,722 21,101,207
2024-04-25 26.65 28.07 26.56 27.74 +2.93% 13,436 36,769,111
2024-04-24 25.97 27.18 25.96 26.95 +4.05% 11,478 30,780,717
2024-04-23 25.73 26.31 25.73 25.9 +0.27% 5,827 15,124,624
2024-04-22 26.77 27.04 25.8 25.83 -3.51% 9,531 25,002,178
2024-04-19 27.2 27.3 26.15 26.77 +1.4% 9,609 25,806,680
2024-04-18 27.25 27.62 26.35 26.4 -4.07% 9,802 26,440,349
2024-04-17 26.06 27.52 26.06 27.52 +6.46% 13,279 35,770,839
2024-04-16 26.95 27.07 25.7 25.85 -5.17% 15,332 40,214,894
2024-04-15 27.17 28.47 26.78 27.26 -1.48% 22,582 62,029,317
2024-04-12 26.3 28.38 25.99 27.67 +5.53% 29,187 80,385,816
2024-04-11 25.36 26.62 24.71 26.22 +3.19% 14,744 38,078,845
2024-04-10 25.57 25.9 25.02 25.41 -0.63% 8,926 22,731,120
2024-04-09 25.65 25.75 25.23 25.57 -0.31% 12,006 30,604,255
2024-04-08 24.79 26.49 24.72 25.65 +3.76% 27,141 69,357,658
2024-04-03 24.84 24.93 24.35 24.72 +0.32% 6,330 15,596,255
2024-04-02 24.71 24.79 24.31 24.64 +0.61% 5,518 13,555,468
2024-04-01 24.2 24.51 24.01 24.49 +2.08% 8,934 21,731,143
2024-03-29 23.45 24.09 23.26 23.99 +2.3% 11,537 27,297,513
2024-03-28 23.52 23.8 23.13 23.45 -0.13% 10,676 25,133,456
2024-03-27 23.89 23.9 23.22 23.48 -1.26% 5,940 14,008,221
2024-03-26 24.11 24.15 23.32 23.78 -1.2% 8,700 20,601,883
2024-03-25 24.16 24.46 23.9 24.07 -0.21% 9,928 23,992,912
2024-03-22 24.38 24.38 23.71 24.12 -0.82% 7,046 16,879,996
2024-03-21 23.86 24.45 23.86 24.32 +1.93% 8,271 19,969,579
2024-03-20 23.88 24.06 23.59 23.86 +0.55% 7,675 18,305,925
2024-03-19 24.26 24.28 23.66 23.73 -1.74% 7,844 18,739,384
2024-03-18 24.3 24.5 23.99 24.15 +0.75% 8,652 20,921,561
2024-03-15 23.43 24.01 23.37 23.97 +2.66% 11,929 28,427,763
2024-03-14 23.84 24.15 23.08 23.35 -1.52% 13,805 32,725,066
2024-03-13 23.4 23.97 23.25 23.71 +2.33% 13,136 31,003,779
2024-03-12 22.96 23.2 22.4 23.17 +1.76% 10,783 24,821,833
2024-03-11 22.32 22.88 22.23 22.77 +2.38% 11,632 26,301,430
2024-03-08 22.08 22.28 21.76 22.24 +1.37% 7,482 16,518,386
2024-03-07 22.03 22.28 21.76 21.94 -0.09% 8,764 19,271,686
2024-03-06 21.94 22.03 21.55 21.96 +0.05% 8,195 17,856,738
2024-03-05 22 22.19 21.66 21.95 -0.72% 7,329 16,077,829
2024-03-04 22.4 22.45 21.82 22.11 -1.21% 9,830 21,737,990
2024-03-01 22.37 22.53 21.9 22.38 -0.53% 9,280 20,602,902
2024-02-29 21.44 22.66 20.95 22.5 +3.16% 17,237 37,675,401
2024-02-28 23.23 24.09 21.32 21.81 -4.84% 25,671 58,259,995
2024-02-27 22.14 22.94 22.14 22.92 +2.46% 11,985 27,153,539
2024-02-26 21.64 22.49 21.45 22.37 +3.28% 13,142 28,879,682
2024-02-23 21.25 21.89 20.89 21.66 +3.19% 14,742 31,449,755
2024-02-22 20.83 21.14 20.52 20.99 +0.53% 7,711 16,090,568
2024-02-21 20.9 21.71 20.4 20.88 -0.38% 16,447 34,826,617
2024-02-20 20.9 21.12 20.02 20.96 +0.14% 13,609 28,008,781
2024-02-19 20.25 21.37 20.25 20.93 +4.39% 21,805 45,575,315
2024-02-08 19 20.08 18.52 20.05 +9.86% 24,280 47,091,822
2024-02-07 19.45 19.48 17.85 18.25 -4.45% 21,331 39,687,735
2024-02-06 18 19.11 16.76 19.1 +3.19% 19,813 35,261,894
2024-02-05 20.28 20.28 18.41 18.51 -9.53% 11,766 22,057,777
2024-02-02 21.58 22.02 19.89 20.46 -6.32% 11,753 24,517,201
2024-02-01 22.8 22.8 21 21.84 -4.17% 11,693 25,589,185
2024-01-31 24.69 24.69 22.58 22.79 -7.73% 13,578 31,547,626
2024-01-30 25.02 25.18 24.4 24.7 -1.83% 5,511 13,605,760
2024-01-29 25.83 26.11 24.87 25.16 -2.4% 9,958 25,180,086
2024-01-26 25.7 26.04 25.31 25.78 -0.04% 7,160 18,352,905
2024-01-25 24.9 25.85 24.61 25.79 +4.79% 13,417 33,969,367
2024-01-24 24.81 25.6 23.93 24.61 -0.44% 12,037 29,600,059
2024-01-23 25.75 25.86 23.45 24.72 -4.92% 18,862 46,861,096
2024-01-22 27.66 27.78 25.72 26 -5.8% 11,885 31,656,506
2024-01-19 27.29 27.86 26.93 27.6 +1.02% 9,336 25,691,737
2024-01-18 27.1 27.38 26.4 27.32 +0.52% 11,640 31,224,713
2024-01-17 27.3 27.94 27 27.18 -1.02% 9,531 26,151,739
2024-01-16 27.98 28.2 27.1 27.46 -2.24% 13,052 35,948,774
2024-01-15 27.5 28.6 27.26 28.09 +3.04% 23,460 65,818,762
2024-01-12 27.25 27.6 27.06 27.26 +0.04% 6,503 17,738,715
2024-01-11 26.9 27.32 26.76 27.25 +0.93% 7,022 19,026,060
2024-01-10 27.2 27.29 26.79 27 -0.74% 8,770 23,681,444
2024-01-09 26.89 27.53 26.73 27.2 +0.59% 11,173 30,281,874
2024-01-08 26.87 28 26.72 27.04 +0.63% 13,012 35,367,991
2024-01-05 27.14 27.47 26.72 26.87 -1.29% 10,437 28,175,596
2024-01-04 27.29 27.43 26.88 27.22 -0.26% 7,965 21,650,214
2024-01-03 27.4 27.78 27.02 27.29 -0.4% 9,428 25,702,351
2024-01-02 26.97 27.68 26.69 27.4 +1.75% 15,920 43,573,585

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

хжЩхПпшУЭхдЪ 600882

2023年全年

чзСцАЭшВбф╗╜ 300856

近半年

цБТчОДчзСцКА 688608

近期数据

цЛЙхНбцЛЙ 300773

2022-2023两年

цБТчФ│цЦ░цЭР 000782

2023年全年

хеечЙ╣ч╗┤ 688516

2023年全年

шБЪхЕЙчзСцКА 300203

近半年

STх╣┐ч╜С 600831

2024年一季度

ц╡Щхдзч╜СцЦ░ 600797

2024年至今

шзЖшзЙф╕нхЫ╜ 000681

2024年至今

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
芯片

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业